Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 54.80 | 55.23 | 54.23 | 55.00 | 2,196,642 | -0.24(-0.43%) |
Aug 28, 2015 | 54.75 | 55.27 | 54.41 | 55.23 | 1,302,372 | +0.06(+0.10%) |
Aug 27, 2015 | 54.27 | 55.34 | 54.27 | 55.18 | 2,061,158 | +1.61(+3.01%) |
Aug 26, 2015 | 52.90 | 54.49 | 51.71 | 53.56 | 2,897,546 | +2.18(+4.25%) |
Aug 25, 2015 | 54.32 | 54.92 | 51.32 | 51.38 | 3,738,208 | -1.50(-2.84%) |
Aug 24, 2015 | 54.36 | 55.40 | 52.51 | 52.89 | 5,384,300 | -4.22(-7.39%) |
Aug 21, 2015 | 58.64 | 58.75 | 57.11 | 57.11 | 1,985,645 | -1.98(-3.35%) |
Aug 20, 2015 | 60.46 | 60.49 | 59.08 | 59.08 | 1,300,338 | -1.82(-2.99%) |
Aug 19, 2015 | 60.77 | 61.59 | 60.53 | 60.90 | 1,879,341 | -0.20(-0.33%) |
Aug 18, 2015 | 60.97 | 61.41 | 60.86 | 61.11 | 764,601 | -0.02(-0.04%) |
Aug 17, 2015 | 60.82 | 61.40 | 60.52 | 61.13 | 812,616 | -0.06(-0.09%) |
Aug 14, 2015 | 60.51 | 61.22 | 60.51 | 61.19 | 850,705 | +0.56(+0.92%) |
Aug 13, 2015 | 60.47 | 60.97 | 60.20 | 60.63 | 766,149 | +0.31(+0.51%) |
Aug 12, 2015 | 60.43 | 60.43 | 59.19 | 60.32 | 1,428,809 | -0.84(-1.38%) |
Aug 11, 2015 | 61.41 | 61.48 | 60.86 | 61.16 | 948,762 | -0.68(-1.10%) |
Aug 10, 2015 | 61.63 | 61.97 | 61.45 | 61.84 | 880,344 | +0.69(+1.12%) |
Aug 07, 2015 | 60.92 | 61.33 | 60.56 | 61.16 | 1,137,385 | +0.40(+0.66%) |
Aug 06, 2015 | 61.00 | 61.31 | 60.55 | 60.75 | 949,760 | -0.05(-0.08%) |
Aug 05, 2015 | 61.19 | 61.56 | 60.71 | 60.80 | 1,276,299 | +0.01(+0.01%) |
Aug 04, 2015 | 60.26 | 60.91 | 60.01 | 60.79 | 1,393,014 | +0.46(+0.76%) |
Aug 03, 2015 | 60.45 | 60.65 | 59.83 | 60.34 | 792,297 | +0.10(+0.17%) |
Jul 31, 2015 | 61.31 | 61.32 | 60.15 | 60.23 | 1,122,408 | -0.61(-1.00%) |
Jul 30, 2015 | 60.42 | 60.94 | 60.25 | 60.84 | 1,115,465 | +0.40(+0.66%) |
Jul 29, 2015 | 60.18 | 60.68 | 60.05 | 60.44 | 1,054,274 | +0.20(+0.33%) |
Jul 28, 2015 | 60.12 | 60.36 | 59.63 | 60.24 | 1,250,431 | +0.57(+0.96%) |
Jul 27, 2015 | 60.49 | 60.51 | 59.55 | 59.67 | 1,327,558 | -0.95(-1.56%) |
Jul 24, 2015 | 61.42 | 61.49 | 60.52 | 60.61 | 1,267,188 | -0.81(-1.32%) |
Jul 23, 2015 | 61.66 | 62.41 | 61.15 | 61.42 | 2,375,063 | +0.02(+0.04%) |
Jul 22, 2015 | 60.84 | 62.13 | 60.74 | 61.40 | 2,688,813 | -0.06(-0.10%) |
Jul 21, 2015 | 61.63 | 62.14 | 61.12 | 61.46 | 1,830,314 | -0.23(-0.37%) |
Jul 20, 2015 | 61.59 | 61.95 | 61.36 | 61.69 | 1,101,727 | +0.33(+0.54%) |
Jul 17, 2015 | 61.77 | 62.04 | 61.05 | 61.36 | 1,202,523 | -0.58(-0.94%) |
Jul 16, 2015 | 61.61 | 62.01 | 61.51 | 61.94 | 1,121,234 | +0.75(+1.22%) |
Jul 15, 2015 | 61.09 | 61.40 | 60.71 | 61.19 | 1,073,714 | +0.37(+0.61%) |
Jul 14, 2015 | 60.53 | 60.94 | 60.33 | 60.82 | 1,407,250 | +0.06(+0.10%) |
Jul 13, 2015 | 60.34 | 60.87 | 60.18 | 60.76 | 1,171,679 | +0.61(+1.02%) |
Jul 10, 2015 | 59.56 | 60.42 | 59.32 | 60.15 | 2,526,661 | +1.29(+2.19%) |
Jul 09, 2015 | 58.91 | 59.53 | 58.64 | 58.86 | 1,256,098 | +0.54(+0.93%) |
Jul 08, 2015 | 59.30 | 59.47 | 58.21 | 58.31 | 1,776,483 | -1.43(-2.40%) |
Jul 07, 2015 | 60.01 | 60.13 | 58.60 | 59.75 | 1,019,814 | -0.09(-0.16%) |
Jul 06, 2015 | 59.84 | 59.99 | 59.45 | 59.84 | 942,969 | -0.54(-0.90%) |
Jul 02, 2015 | 60.69 | 60.38 | 60.38 | 60.38 | 1,454,010 | -0.21(-0.35%) |
Jul 01, 2015 | 60.92 | 61.08 | 60.26 | 60.60 | 1,154,598 | +0.39(+0.64%) |
Jun 30, 2015 | 60.64 | 60.98 | 59.91 | 60.21 | 1,606,460 | +0.15(+0.24%) |
Jun 29, 2015 | 61.17 | 61.42 | 59.96 | 60.06 | 1,802,311 | -1.86(-3.01%) |
Jun 26, 2015 | 61.47 | 62.09 | 61.21 | 61.93 | 2,676,198 | +0.75(+1.22%) |
Jun 25, 2015 | 61.50 | 61.74 | 60.93 | 61.18 | 1,143,050 | -0.02(-0.03%) |
Jun 24, 2015 | 61.69 | 61.90 | 61.09 | 61.19 | 1,224,559 | -0.54(-0.88%) |
Jun 23, 2015 | 61.78 | 62.12 | 61.42 | 61.74 | 1,088,067 | +0.15(+0.24%) |
Jun 22, 2015 | 61.42 | 61.88 | 61.27 | 61.59 | 1,244,204 | +0.51(+0.84%) |
Jun 19, 2015 | 60.90 | 61.31 | 60.77 | 61.08 | 2,194,306 | -0.11(-0.18%) |
Jun 18, 2015 | 60.93 | 61.28 | 60.23 | 61.19 | 1,832,185 | +0.65(+1.07%) |
Jun 17, 2015 | 61.07 | 61.24 | 60.50 | 60.54 | 1,463,669 | -0.35(-0.58%) |
Jun 16, 2015 | 60.58 | 61.11 | 60.58 | 60.90 | 869,877 | +0.07(+0.12%) |
Jun 15, 2015 | 60.60 | 61.11 | 60.34 | 60.82 | 1,518,362 | -0.28(-0.45%) |
Jun 12, 2015 | 61.01 | 61.19 | 60.61 | 61.10 | 1,843,022 | +0.07(+0.12%) |
Jun 11, 2015 | 60.91 | 61.13 | 60.73 | 61.03 | 1,099,257 | +0.19(+0.31%) |
Jun 10, 2015 | 60.08 | 61.04 | 59.96 | 60.84 | 1,581,527 | +1.09(+1.82%) |
Jun 09, 2015 | 59.46 | 59.89 | 59.23 | 59.75 | 1,240,701 | +0.17(+0.29%) |
Jun 08, 2015 | 59.17 | 59.82 | 59.13 | 59.58 | 1,920,261 | +0.32(+0.54%) |
Jun 05, 2015 | 58.84 | 59.65 | 58.82 | 59.26 | 1,439,213 | +0.78(+1.33%) |
Jun 04, 2015 | 58.86 | 59.12 | 58.16 | 58.48 | 1,058,505 | -0.66(-1.11%) |
Jun 03, 2015 | 58.60 | 59.38 | 58.60 | 59.14 | 975,475 | +0.83(+1.43%) |
Jun 02, 2015 | 58.12 | 58.41 | 57.81 | 58.30 | 1,958,924 | +0.12(+0.20%) |